ストックスクリーナーアプリを入手
0.3251
0.25%
-0.0003
Ryvyl Inc (RVYL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.3353 | $0.32 | $0.0153 | 196,985.0 | -0.09% |
| 2025-12-11 | $0.3455 | $0.3254 | $0.0201 | 696,016.0 | -7.03% |
| 2025-12-10 | $0.3517 | $0.315 | $0.0367 | 1,164,261.0 | +8.97% |
| 2025-12-09 | $0.3329 | $0.3143 | $0.0186 | 437,270.0 | +2.20% |
| 2025-12-08 | $0.327 | $0.3127 | $0.0143 | 622,767.0 | -0.51% |
| 2025-12-05 | $0.3448 | $0.3106 | $0.0342 | 1,811,633.0 | -7.79% |
| 2025-12-04 | $0.353 | $0.3321 | $0.021 | 1,069,602.0 | -1.83% |
| 2025-12-03 | $0.3537 | $0.3359 | $0.0178 | 1,219,161.0 | +3.87% |
| 2025-12-02 | $0.3738 | $0.334 | $0.0398 | 3,622,402.0 | +0.60% |
| 2025-12-01 | $0.3577 | $0.324 | $0.0337 | 2,794,890.0 | -9.73% |
| 2025-11-28 | $0.3845 | $0.3427 | $0.0418 | 6,868,418.0 | +12.12% |
| 2025-11-26 | $0.3378 | $0.2945 | $0.0433 | 2,528,972.0 | +10.33% |
| 2025-11-25 | $0.3038 | $0.276 | $0.0278 | 1,645,058.0 | +5.58% |
| 2025-11-24 | $0.2978 | $0.265 | $0.0328 | 2,109,138.0 | +4.15% |
| 2025-11-21 | $0.2998 | $0.26 | $0.0398 | 4,485,360.0 | -4.59% |
| 2025-11-20 | $0.3639 | $0.277 | $0.0869 | 8,290,494.0 | -12.55% |
| 2025-11-19 | $0.3337 | $0.2967 | $0.037 | 3,190,644.0 | +2.19% |
| 2025-11-18 | $0.343 | $0.305 | $0.038 | 3,778,169.0 | -6.20% |
| 2025-11-17 | $0.3703 | $0.279 | $0.0913 | 15,622,476.0 | +16.08% |
| 2025-11-14 | $0.312 | $0.2825 | $0.0295 | 5,716,802.0 | -9.85% |
| 2025-11-13 | $0.35 | $0.3003 | $0.0497 | 11,873,045.0 | -0.25% |
| 2025-11-12 | $0.4076 | $0.2818 | $0.1258 | 67,078,738.0 | +15.57% |
Ryvyl Inc (RVYL) 株の年ごとの株価履歴
この詳細な分析では、Ryvyl Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRVYL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ryvyl Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.3738 | $0.3106 | $0.0632 | 13,634,987.0 | -12.14% |
| 2025-11 | $0.4076 | $0.26 | $0.1476 | 146,406,375.0 | +0.74% |
| 2025-10 | $0.5839 | $0.296 | $0.2879 | 458,046,016.0 | +24.09% |
| 2025-09 | $0.3298 | $0.2713 | $0.0585 | 56,478,235.0 | -1.27% |
| 2025-08 | $0.3524 | $0.2511 | $0.1013 | 126,668,871.0 | +13.99% |
| 2025-07 | $0.9752 | $0.2511 | $0.7241 | 43,784,187.0 | -69.08% |
| 2025-06 | $2.33 | $0.3559 | $1.97 | 689,876,462.0 | +47.04% |
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,270,292.0 | -41.57% |
| 2025-04 | $1.04 | $0.7301 | $0.3099 | 829,955.0 | +0.00% |
| 2025-03 | $1.25 | $0.7621 | $0.4875 | 777,084.0 | +8.09% |
| 2025-02 | $1.33 | $0.6932 | $0.6367 | 1,758,743.0 | -26.14% |
| 2025-01 | $1.90 | $1.16 | $0.7399 | 2,458,632.0 | -4.62% |
2024年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.21 | $0.5836 | 2,236,851.0 | -22.83% |
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,039,180.0 | +21.40% |
| 2024-10 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| 2024-09 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| 2024-08 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| 2024-07 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| 2024-06 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| 2024-05 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 2024-04 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| 2024-03 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| 2024-02 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| 2024-01 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
2023年のRyvyl Inc (RVYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| 2023-11 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| 2023-10 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| 2023-09 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| 2023-08 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| 2023-07 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| 2023-06 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| 2023-05 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| 2023-04 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| 2023-03 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
1.60%
0.55%
大文字化:
|
ボリューム (24 時間):